德州仪器公司

TXN
🏛️ 德国 →
156.62
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 168.18 169.44 168.12 168.80 0.0M
2021-12-29 170.02 170.12 168.60 168.70 0.0M
2021-12-28 169.00 170.84 168.32 169.20 0.0M
2021-12-27 165.78 169.06 165.02 169.06 0.0M
2021-12-23 165.36 166.96 164.88 166.00 0.0M
2021-12-22 165.60 165.84 163.26 164.22 0.0M
2021-12-21 165.12 166.06 163.54 164.54 0.0M
2021-12-20 164.64 164.64 162.00 163.16 0.0M
2021-12-17 166.54 167.08 164.52 165.86 0.0M
2021-12-16 172.00 172.96 166.00 167.16 0.0M
2021-12-15 169.00 170.00 167.44 170.00 0.0M
2021-12-14 171.82 172.20 167.26 167.92 0.0M
2021-12-13 174.94 176.02 171.34 171.36 0.0M
2021-12-10 172.14 173.02 171.42 172.18 0.0M
2021-12-09 173.24 173.68 171.36 171.36 0.0M
2021-12-08 177.46 177.46 171.44 172.66 0.0M
2021-12-07 173.98 177.58 173.98 175.80 0.0M
2021-12-06 172.10 172.48 169.00 172.32 0.0M
2021-12-03 171.74 173.54 169.42 170.16 0.0M
2021-12-02 170.86 172.06 167.00 171.78 0.0M
2021-12-01 173.12 176.00 171.40 172.12 0.0M
2021-11-30 170.52 171.20 169.50 169.72 0.0M
2021-11-29 166.98 172.50 166.00 172.14 0.0M
2021-11-26 172.04 172.04 165.30 165.88 0.0M
2021-11-25 173.42 174.36 172.66 173.78 0.0M
2021-11-24 171.26 172.50 170.00 172.50 0.0M
2021-11-23 171.00 172.94 169.42 171.00 0.0M
2021-11-22 173.22 174.76 171.50 171.50 0.0M
2021-11-19 170.78 172.76 170.30 172.76 0.0M
2021-11-18 167.88 170.44 167.50 170.28 0.0M
2021-11-17 167.08 167.70 165.74 167.70 0.0M
2021-11-16 166.68 167.66 165.90 166.40 0.0M
2021-11-15 166.60 167.42 166.00 166.82 0.0M
2021-11-12 165.30 167.46 163.80 166.70 0.0M
2021-11-11 163.82 164.76 162.92 164.76 0.0M
2021-11-10 165.00 165.22 162.36 163.00 0.0M
2021-11-09 166.08 167.18 164.24 164.50 0.0M
2021-11-08 167.04 168.52 165.62 165.92 0.0M
2021-11-05 166.06 169.18 164.94 167.40 0.0M
2021-11-04 164.14 165.66 163.00 165.66 0.0M
2021-11-03 163.78 164.38 161.58 163.08 0.0M
2021-11-02 161.50 163.74 160.86 163.74 0.0M
2021-11-01 163.28 163.76 160.62 161.80 0.0M
2021-10-29 160.48 163.00 159.02 162.20 0.0M
2021-10-28 162.32 163.02 159.50 160.84 0.0M
2021-10-27 164.00 164.28 158.50 161.22 0.0M
2021-10-26 173.68 173.82 169.46 169.86 0.0M
2021-10-25 171.64 174.20 171.00 172.20 0.0M
2021-10-22 172.70 173.88 170.56 171.62 0.0M
2021-10-21 170.92 172.42 170.36 172.42 0.0M
2021-10-20 170.44 171.50 169.82 171.50 0.0M
2021-10-19 167.90 170.44 166.42 170.22 0.0M
2021-10-18 167.80 168.74 165.30 167.70 0.0M
2021-10-15 166.96 167.50 165.86 166.80 0.0M
2021-10-14 162.64 165.94 161.88 165.74 0.0M
2021-10-13 161.60 163.96 160.94 160.94 0.0M
2021-10-12 166.50 168.38 162.68 163.56 0.0M
2021-10-11 168.88 169.60 167.12 168.70 0.0M
2021-10-08 169.80 170.46 168.00 169.38 0.0M
2021-10-07 169.36 170.86 168.82 168.82 0.0M
2021-10-06 166.78 168.00 164.94 167.76 0.0M
2021-10-05 164.14 168.14 164.14 168.04 0.0M
2021-10-04 166.74 166.74 163.00 163.72 0.0M
2021-10-01 164.40 167.42 163.50 167.42 0.0M
2021-09-30 168.00 168.00 166.26 166.26 0.0M
2021-09-29 168.10 169.30 165.94 167.38 0.0M
2021-09-28 172.08 172.08 166.86 168.00 0.0M
2021-09-27 172.54 172.54 169.70 171.36 0.0M
2021-09-24 169.30 171.30 168.20 171.30 0.0M
2021-09-23 167.88 169.48 167.56 169.26 0.0M
2021-09-22 165.52 167.26 164.62 167.26 0.0M
2021-09-21 164.46 166.70 163.00 165.70 0.0M
2021-09-20 167.98 167.98 162.00 162.00 0.0M
2021-09-17 166.96 167.66 165.88 167.20 0.0M
2021-09-16 167.90 168.86 165.80 167.46 0.0M
2021-09-15 165.82 167.00 164.62 167.00 0.0M
2021-09-14 164.68 166.00 163.76 165.40 0.0M
2021-09-13 162.06 163.96 161.60 163.96 0.0M
2021-09-10 159.92 163.58 159.92 163.58 0.0M
2021-09-09 159.52 161.02 158.82 159.96 0.0M
2021-09-08 160.46 160.46 158.30 159.20 0.0M
2021-09-07 160.00 160.74 159.40 160.00 0.0M
2021-09-06 160.64 160.92 160.04 160.80 0.0M
2021-09-03 160.18 160.18 158.90 160.18 0.0M
2021-09-02 159.80 160.14 158.62 159.22 0.0M
2021-09-01 162.60 162.62 158.96 159.28 0.0M
2021-08-31 162.22 162.56 160.62 161.92 0.0M
2021-08-30 162.50 162.90 161.32 162.06 0.0M
2021-08-27 160.06 161.56 159.94 161.56 0.0M
2021-08-26 159.88 160.22 158.68 159.90 0.0M
2021-08-25 160.52 160.86 159.66 160.00 0.0M
2021-08-24 160.00 161.62 159.80 159.86 0.0M
2021-08-23 158.66 160.50 157.74 160.50 0.0M
2021-08-20 158.00 159.20 157.06 157.72 0.0M
2021-08-19 156.16 158.66 154.62 158.66 0.0M
2021-08-18 159.46 159.58 156.86 156.86 0.0M
2021-08-17 160.90 161.26 158.06 158.94 0.0M
2021-08-16 160.14 161.04 159.54 161.04 0.0M
2021-08-13 160.32 160.54 159.16 159.30 0.0M
2021-08-12 160.64 161.74 158.86 160.26 0.0M
2021-08-11 162.10 162.52 160.36 161.40 0.0M
2021-08-10 161.92 164.00 160.00 162.16 0.0M
2021-08-09 163.90 164.98 162.38 162.48 0.0M
2021-08-06 163.78 164.30 162.94 163.88 0.0M
2021-08-05 163.10 163.86 162.00 163.24 0.0M
2021-08-04 160.04 163.00 159.04 162.74 0.0M
2021-08-03 161.22 161.22 158.52 159.50 0.0M
2021-08-02 161.02 162.52 160.60 160.60 0.0M
2021-07-30 158.04 160.70 157.84 160.28 0.0M
2021-07-29 157.84 160.06 156.80 159.90 0.0M
2021-07-28 156.22 158.04 156.04 157.84 0.0M
2021-07-27 159.70 160.60 153.98 156.10 0.0M
2021-07-26 158.34 159.88 156.82 159.88 0.0M
2021-07-23 156.34 158.40 155.00 158.40 0.0M
2021-07-22 157.02 158.38 155.80 155.98 0.0M
2021-07-21 159.74 164.00 159.74 163.84 0.0M
2021-07-20 159.78 160.76 158.04 159.84 0.0M
2021-07-19 157.74 158.64 155.18 157.00 0.0M
2021-07-16 158.92 160.52 157.50 157.50 0.0M
2021-07-15 162.12 162.44 158.84 159.72 0.0M
2021-07-14 162.50 164.14 161.44 161.50 0.0M
2021-07-13 161.54 162.98 161.54 162.26 0.0M
2021-07-12 160.56 161.50 160.10 160.94 0.0M
2021-07-09 159.02 160.42 158.00 160.22 0.0M
2021-07-08 160.90 160.90 156.38 158.76 0.0M
2021-07-07 162.08 163.06 160.36 160.96 0.0M
2021-07-06 162.78 163.28 160.76 161.52 0.0M
2021-07-05 162.32 163.20 161.56 163.14 0.0M
2021-07-02 161.96 162.76 161.16 161.68 0.0M
2021-07-01 163.18 163.30 160.48 161.06 0.0M
2021-06-30 162.58 162.64 161.56 162.06 0.0M
2021-06-29 160.72 162.00 160.44 161.64 0.0M
2021-06-28 157.62 161.04 157.52 160.90 0.0M
2021-06-25 158.44 158.72 157.12 157.98 0.0M
2021-06-24 156.84 158.06 156.00 157.94 0.0M
2021-06-23 156.52 157.14 155.74 156.42 0.0M
2021-06-22 156.90 157.24 155.56 156.36 0.0M
2021-06-21 154.84 156.00 153.94 155.98 0.0M
2021-06-18 157.70 158.60 154.26 154.90 0.0M
2021-06-17 156.02 158.00 155.86 158.00 0.0M
2021-06-16 155.90 156.64 155.18 155.38 0.0M
2021-06-15 157.48 157.82 155.14 155.14 0.0M
2021-06-14 156.50 156.60 154.26 155.62 0.0M
2021-06-11 154.10 155.82 154.10 155.64 0.0M
2021-06-10 152.02 154.18 152.02 153.98 0.0M
2021-06-09 153.80 154.00 152.66 153.20 0.0M
2021-06-08 154.82 156.44 152.98 153.74 0.0M
2021-06-07 156.30 156.58 154.00 154.70 0.0M
2021-06-04 153.58 155.86 153.18 155.86 0.0M
2021-06-03 156.60 156.66 152.86 154.56 0.0M
2021-06-02 154.36 156.32 153.94 155.94 0.0M
2021-06-01 155.48 156.84 153.86 154.80 0.0M
2021-05-31 155.38 156.48 153.00 154.52 0.0M
2021-05-28 155.86 156.66 155.20 156.20 0.0M
2021-05-27 154.00 155.68 153.42 154.44 0.0M
2021-05-26 154.00 155.38 153.40 154.36 0.0M
2021-05-25 155.12 155.70 153.52 153.52 0.0M
2021-05-24 152.22 154.52 151.98 154.52 0.0M
2021-05-21 152.06 152.98 151.42 152.10 0.0M
2021-05-20 149.34 152.54 148.38 152.12 0.0M
2021-05-19 145.88 148.40 143.60 148.40 0.0M
2021-05-18 150.00 150.00 146.40 146.40 0.0M
2021-05-17 151.76 152.98 147.40 148.60 0.0M
2021-05-14 149.38 152.00 148.22 152.00 0.0M
2021-05-13 146.72 149.06 145.18 147.04 0.0M
2021-05-12 150.32 150.92 146.22 146.22 0.0M
2021-05-11 149.16 150.46 146.74 149.90 0.0M
2021-05-10 155.52 155.52 150.00 150.00 0.0M
2021-05-07 154.10 154.46 152.94 154.38 0.0M
2021-05-06 151.80 153.20 149.34 151.98 0.0M
2021-05-05 149.04 152.48 149.04 151.58 0.0M
2021-05-04 148.74 149.12 145.88 149.12 0.0M
2021-05-03 151.28 152.00 147.20 148.38 0.0M
2021-04-30 152.06 152.76 149.10 150.08 0.0M
2021-04-29 151.38 153.18 150.50 153.18 0.0M
2021-04-28 154.32 154.32 149.18 150.00 0.0M
2021-04-27 159.20 160.22 157.54 157.84 0.0M
2021-04-26 156.60 158.96 155.70 158.00 0.0M
2021-04-23 154.12 157.38 154.12 156.00 0.0M
2021-04-22 157.26 157.50 153.96 154.52 0.0M
2021-04-21 153.68 156.06 153.42 156.04 0.0M
2021-04-20 155.40 155.50 153.40 154.00 0.0M
2021-04-19 161.58 161.58 155.38 155.46 0.0M
2021-04-16 160.70 164.00 160.70 160.80 0.0M
2021-04-15 159.60 161.34 159.36 161.34 0.0M
2021-04-14 163.00 164.50 158.02 158.32 0.0M
2021-04-13 160.86 162.08 159.26 160.08 0.0M
2021-04-12 166.50 166.80 160.86 160.96 0.0M
2021-04-09 163.54 164.42 162.74 163.12 0.0M
2021-04-08 164.52 164.52 162.50 163.18 0.0M
2021-04-07 164.32 166.00 161.16 163.08 0.0M
2021-04-06 166.32 167.42 163.36 164.30 0.0M
2021-04-01 162.24 164.22 161.60 162.90 0.0M
2021-03-31 158.50 162.14 158.50 161.22 0.0M
2021-03-30 158.28 160.06 157.18 159.26 0.0M
2021-03-29 159.06 160.00 156.20 156.84 0.0M
2021-03-26 152.66 159.92 150.76 159.46 0.0M
2021-03-25 151.30 152.30 147.90 151.58 0.0M
2021-03-24 151.78 154.20 151.28 151.60 0.0M
2021-03-23 151.84 153.40 150.78 150.78 0.0M
2021-03-22 149.00 151.98 148.20 151.14 0.0M
2021-03-19 146.88 149.14 145.50 147.80 0.0M
2021-03-18 150.58 150.58 146.74 146.74 0.0M
2021-03-17 149.14 150.00 146.32 150.00 0.0M
2021-03-16 147.32 150.10 147.02 149.44 0.0M
2021-03-15 145.14 146.06 144.22 145.58 0.0M
2021-03-12 144.52 145.62 143.62 144.12 0.0M
2021-03-11 143.78 146.46 143.38 146.04 0.0M
2021-03-10 143.86 144.50 142.50 142.50 0.0M
2021-03-09 138.36 144.04 138.36 144.02 0.0M
2021-03-08 140.72 141.54 136.84 136.84 0.0M
2021-03-05 136.00 141.42 135.32 141.28 0.0M
2021-03-04 141.82 143.20 135.34 136.62 0.0M
2021-03-03 146.04 146.24 141.82 143.04 0.0M
2021-03-02 147.68 148.04 144.26 145.90 0.0M
2021-03-01 143.98 147.26 143.98 147.14 0.0M
2021-02-26 139.00 143.44 138.30 143.24 0.0M
2021-02-25 148.26 148.26 139.80 139.80 0.0M
2021-02-24 140.46 147.66 140.46 147.66 0.0M
2021-02-23 142.72 145.82 139.02 142.98 0.0M
2021-02-22 147.14 147.14 142.26 142.26 0.0M
2021-02-19 146.20 147.88 145.32 147.32 0.0M
2021-02-18 147.66 148.10 144.58 146.12 0.0M
2021-02-17 149.62 151.26 146.78 148.78 0.0M
2021-02-16 149.54 150.22 147.84 149.02 0.0M
2021-02-15 148.72 149.48 148.32 149.48 0.0M
2021-02-12 147.26 148.52 146.96 147.14 0.0M
2021-02-11 144.22 147.82 144.04 147.82 0.0M
2021-02-10 144.36 144.74 143.00 143.52 0.0M
2021-02-09 145.22 145.22 143.04 143.04 0.0M
2021-02-08 142.30 145.02 141.40 144.92 0.0M
2021-02-05 144.02 144.50 139.74 140.98 0.0M
2021-02-04 141.08 143.42 140.28 143.42 0.0M
2021-02-03 144.80 146.30 140.44 140.44 0.0M
2021-02-02 144.16 146.28 143.20 145.58 0.0M
2021-02-01 137.64 142.64 137.62 142.58 0.0M
2021-01-29 137.20 138.16 135.52 137.00 0.0M
2021-01-28 134.00 140.86 132.92 140.04 0.0M
2021-01-27 139.62 139.68 134.02 134.58 0.0M
2021-01-26 141.72 142.90 141.36 141.72 0.0M
2021-01-25 145.00 147.74 141.00 142.28 0.0M
2021-01-22 143.32 143.98 142.50 142.54 0.0M
2021-01-21 143.96 144.22 142.22 144.18 0.0M
2021-01-20 144.54 145.90 142.96 143.54 0.0M
2021-01-19 140.88 143.82 139.66 143.70 0.0M
2021-01-18 140.08 140.52 139.50 140.24 0.0M
2021-01-15 141.02 142.20 139.00 140.00 0.0M
2021-01-14 141.20 141.82 140.50 141.18 0.0M
2021-01-13 141.02 141.86 140.58 141.00 0.0M
2021-01-12 141.70 142.48 140.84 141.78 0.0M
2021-01-11 139.42 140.82 139.38 140.78 0.0M
2021-01-08 137.74 140.68 137.52 139.54 0.0M
2021-01-07 134.18 137.08 133.44 137.08 0.0M
2021-01-06 130.54 135.62 129.52 133.94 0.0M
2021-01-05 132.08 132.86 131.28 131.66 0.0M
2021-01-04 134.52 136.24 131.50 132.38 0.0M